Stocks Options

LAST PRICE
25.0500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
24.6600/ 1
Ask / Lots
24.7000/ 2
Open / Previous Close
--- / 25.0500
Day Range
---
52 Week Range
Low 18.5100
High 51.2800
Volume
155,047
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 50.939

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
INTCIn the Money	---In the Money	---In the Money	$15.65In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$10.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,724Out of the Money
INTCIn the Money	---In the Money	---In the Money	$11.65In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$11.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	412Out of the Money
INTCIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$12.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3,205Out of the Money
INTCIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	165In the Money	Filter Table By Strike Price of$13.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,058Out of the Money
INTCIn the Money	---In the Money	---In the Money	$11.65In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$14.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,828Out of the Money
INTCIn the Money	---In the Money	---In the Money	$10.65In the Money	$0.00In the Money	---In the Money	264In the Money	Filter Table By Strike Price of$15.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,056Out of the Money
INTCIn the Money	---In the Money	---In the Money	$9.10In the Money	$0.00In the Money	---In the Money	384In the Money	Filter Table By Strike Price of$16.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,339Out of the Money
INTCIn the Money	---In the Money	---In the Money	$8.65In the Money	$0.00In the Money	---In the Money	381In the Money	Filter Table By Strike Price of$17.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,573Out of the Money
INTCIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$17.50	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
INTCIn the Money	---In the Money	---In the Money	$7.71In the Money	$0.00In the Money	---In the Money	1,199In the Money	Filter Table By Strike Price of$18.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,742Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.79In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$18.50	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,416Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.08In the Money	$0.00In the Money	---In the Money	1,137In the Money	Filter Table By Strike Price of$19.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20,538Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	154In the Money	Filter Table By Strike Price of$19.50	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,836Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.15In the Money	$0.00In the Money	---In the Money	8,291In the Money	Filter Table By Strike Price of$20.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27,324Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.48In the Money	$0.00In the Money	---In the Money	474In the Money	Filter Table By Strike Price of$20.50	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,333Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	5,147In the Money	Filter Table By Strike Price of$21.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13,978Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	1,138In the Money	Filter Table By Strike Price of$21.50	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,925Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.13In the Money	$0.00In the Money	---In the Money	39,813In the Money	Filter Table By Strike Price of$22.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	17,256Out of the Money
INTCIn the Money	---In the Money	---In the Money	$2.46In the Money	$0.00In the Money	---In the Money	1,831In the Money	Filter Table By Strike Price of$22.50	INTCNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	8,562Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.08In the Money	$0.00In the Money	---In the Money	32,671In the Money	Filter Table By Strike Price of$23.00	INTCNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	28,738Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.74In the Money	$0.00In the Money	---In the Money	4,719In the Money	Filter Table By Strike Price of$23.50	INTCNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1,815Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.24In the Money	$0.00In the Money	---In the Money	25,162In the Money	Filter Table By Strike Price of$24.00	INTCNear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	7,338Near the Money
INTCIn the Money	---In the Money	---In the Money	$0.90In the Money	$0.00In the Money	---In the Money	3,005In the Money	Filter Table By Strike Price of$24.50	INTCNear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	2,426Near the Money
INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.58Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	64,189Underlying issue's last price	Filter Table By Strike Price of$25.00Underlying issue's last price	INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.51Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	10,037Underlying issue's last price
INTCNear the Money	---Near the Money	---Near the Money	$0.36Near the Money	$0.00Near the Money	---Near the Money	3,732Near the Money	Filter Table By Strike Price of$25.50	INTCIn the Money	---In the Money	---In the Money	$0.80In the Money	$0.00In the Money	---In the Money	3,606In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	32,879Near the Money	Filter Table By Strike Price of$26.00	INTCIn the Money	---In the Money	---In the Money	$1.18In the Money	$0.00In the Money	---In the Money	8,277In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	5,838Near the Money	Filter Table By Strike Price of$26.50	INTCIn the Money	---In the Money	---In the Money	$1.62In the Money	$0.00In the Money	---In the Money	1,452In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	16,222Near the Money	Filter Table By Strike Price of$27.00	INTCIn the Money	---In the Money	---In the Money	$2.07In the Money	$0.00In the Money	---In the Money	26,727In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	2,785Near the Money	Filter Table By Strike Price of$27.50	INTCIn the Money	---In the Money	---In the Money	$2.54In the Money	$0.00In the Money	---In the Money	305In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	13,667Near the Money	Filter Table By Strike Price of$28.00	INTCIn the Money	---In the Money	---In the Money	$2.92In the Money	$0.00In the Money	---In the Money	5,476In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,063Out of the Money	Filter Table By Strike Price of$28.50	INTCIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	12In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,405Out of the Money	Filter Table By Strike Price of$29.00	INTCIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	2,372In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34,944Out of the Money	Filter Table By Strike Price of$30.00	INTCIn the Money	---In the Money	---In the Money	$4.87In the Money	$0.00In the Money	---In the Money	5,747In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,947Out of the Money	Filter Table By Strike Price of$31.00	INTCIn the Money	---In the Money	---In the Money	$5.92In the Money	$0.00In the Money	---In the Money	7,170In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,825Out of the Money	Filter Table By Strike Price of$32.00	INTCIn the Money	---In the Money	---In the Money	$5.96In the Money	$0.00In the Money	---In the Money	942In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,754Out of the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	267In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,757Out of the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	789In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21,909Out of the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	247In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,883Out of the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In the Money	---In the Money	1,380In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,611Out of the Money	Filter Table By Strike Price of$37.00	INTCIn the Money	---In the Money	---In the Money	$10.86In the Money	$0.00In the Money	---In the Money	6In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,970Out of the Money	Filter Table By Strike Price of$38.00	INTCIn the Money	---In the Money	---In the Money	$15.70In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,350Out of the Money	Filter Table By Strike Price of$39.00	INTCIn the Money	---In the Money	---In the Money	$16.00In the Money	$0.00In the Money	---In the Money	6In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,990Out of the Money	Filter Table By Strike Price of$40.00	INTCIn the Money	---In the Money	---In the Money	$14.10In the Money	$0.00In the Money	---In the Money	2In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,549Out of the Money	Filter Table By Strike Price of$41.00	INTCIn the Money	---In the Money	---In the Money	$18.35In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,701Out of the Money	Filter Table By Strike Price of$42.00	INTCIn the Money	---In the Money	---In the Money	$18.15In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	582Out of the Money	Filter Table By Strike Price of$43.00	INTCIn the Money	---In the Money	---In the Money	$19.15In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	364Out of the Money	Filter Table By Strike Price of$44.00	INTCIn the Money	---In the Money	---In the Money	$20.85In the Money	$0.00In the Money	---In the Money	1In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	918Out of the Money	Filter Table By Strike Price of$45.00	INTCIn the Money	---In the Money	---In the Money	$18.70In the Money	$0.00In the Money	---In the Money	1In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money	Filter Table By Strike Price of$46.00	INTCIn the Money	---In the Money	---In the Money	$24.05In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money	Filter Table By Strike Price of$47.00	INTCIn the Money	---In the Money	---In the Money	$23.70In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	338Out of the Money	Filter Table By Strike Price of$48.00	INTCIn the Money	---In the Money	---In the Money	$17.60In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	536Out of the Money	Filter Table By Strike Price of$49.00	INTCIn the Money	---In the Money	---In the Money	$23.35In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,994Out of the Money	Filter Table By Strike Price of$50.00	INTCIn the Money	---In the Money	---In the Money	$28.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,183Out of the Money	Filter Table By Strike Price of$55.00	INTCIn the Money	---In the Money	---In the Money	$35.45In the Money	$0.00In the Money	---In the Money	---In the Money

Intel Corp
NASDAQ:INTCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)